Century Aluminum Co (NQ: CENX)
18.85 USD  +0.37 (+2.00%)
Streaming Delayed Price  /  Updated: 3:27 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.980 9.200 8.680 8.680 0 -0.29(-3.23%)
Oct 30, 2013 9.260 9.320 8.910 8.970 695,557 -0.27(-2.92%)
Oct 29, 2013 9.450 9.480 9.100 9.240 0 -0.15(-1.60%)
Oct 28, 2013 9.020 9.410 8.950 9.390 0 +0.33(+3.64%)
Oct 25, 2013 9.110 9.170 8.950 9.060 0 -0.02(-0.22%)
Oct 24, 2013 9.110 9.260 9.000 9.080 989,663 +0.01(+0.11%)
Oct 23, 2013 9.780 9.880 8.930 9.070 3,591,611 -0.82(-8.29%)
Oct 22, 2013 8.490 9.890 8.405 9.890 6,984,504 +1.48(+17.60%)
Oct 21, 2013 8.520 8.610 8.360 8.410 565,027 -0.09(-1.06%)
Oct 18, 2013 8.450 8.630 8.450 8.500 550,506 +0.12(+1.37%)
Oct 17, 2013 8.410 8.600 8.350 8.385 447,755 -0.04(-0.47%)
Oct 16, 2013 8.550 8.600 8.380 8.425 525,009 -0.07(-0.88%)
Oct 15, 2013 8.610 8.750 8.460 8.500 852,380 -0.16(-1.85%)
Oct 14, 2013 8.180 8.740 8.180 8.660 0 +0.23(+2.73%)
Oct 11, 2013 8.340 8.500 8.290 8.430 0 +0.07(+0.84%)
Oct 10, 2013 8.370 8.500 8.200 8.360 702,891 +0.16(+1.95%)
Oct 09, 2013 7.950 8.230 7.921 8.200 0 +0.31(+3.93%)
Oct 08, 2013 7.860 8.030 7.800 7.890 557,175 -0.06(-0.75%)
Oct 07, 2013 7.990 8.120 7.830 7.950 0 -0.16(-1.97%)
Oct 04, 2013 8.100 8.200 8.040 8.110 0 +0.02(+0.25%)
Oct 03, 2013 8.110 8.140 7.970 8.090 0 -0.01(-0.12%)
Oct 02, 2013 8.040 8.200 8.000 8.100 423,716 -0.02(-0.25%)
Oct 01, 2013 8.050 8.300 7.940 8.120 672,277 +0.09(+1.12%)
Sep 30, 2013 8.120 8.220 8.020 8.030 735,355 -0.23(-2.78%)
Sep 27, 2013 8.440 8.447 8.210 8.260 0 -0.27(-3.17%)
Sep 26, 2013 8.390 8.540 8.380 8.530 348,665 +0.19(+2.28%)
Sep 25, 2013 8.460 8.633 8.330 8.340 550,411 -0.08(-0.95%)
Sep 24, 2013 8.370 8.560 8.320 8.420 330,880 +0.03(+0.36%)
Sep 23, 2013 8.340 8.590 8.340 8.390 0 +0.05(+0.60%)
Sep 20, 2013 8.690 8.690 8.250 8.340 0 -0.36(-4.14%)
Sep 19, 2013 8.650 8.850 8.590 8.700 739,531 +0.06(+0.71%)
Sep 18, 2013 8.210 8.700 8.200 8.639 672,287 +0.40(+4.84%)
Sep 17, 2013 8.190 8.400 8.170 8.240 0 +0.02(+0.24%)
Sep 16, 2013 8.280 8.330 8.150 8.220 0 +0.05(+0.61%)
Sep 13, 2013 8.310 8.390 8.130 8.170 0 -0.14(-1.68%)
Sep 12, 2013 8.740 8.850 8.230 8.310 0 -0.57(-6.42%)
Sep 11, 2013 8.670 8.900 8.600 8.880 0 +0.22(+2.48%)
Sep 10, 2013 8.480 8.710 8.448 8.665 656,566 +0.26(+3.15%)
Sep 09, 2013 8.170 8.440 8.150 8.400 0 +0.27(+3.32%)
Sep 06, 2013 8.090 8.170 7.939 8.130 0 +0.15(+1.88%)
Sep 05, 2013 7.790 8.090 7.760 7.980 609,192 +0.17(+2.18%)
Sep 04, 2013 7.910 7.920 7.650 7.810 0 -0.10(-1.26%)
Sep 03, 2013 7.990 8.150 7.760 7.910 0 +0.10(+1.28%)
Aug 30, 2013 7.960 8.070 7.750 7.810 0 -0.18(-2.25%)
Aug 29, 2013 8.120 8.170 7.930 7.990 521,260 -0.14(-1.72%)
Aug 28, 2013 8.060 8.285 8.050 8.130 0 +0.06(+0.74%)
Aug 27, 2013 8.290 8.370 7.930 8.070 0 -0.37(-4.38%)
Aug 26, 2013 8.480 8.600 8.360 8.440 0 -0.02(-0.24%)
Aug 23, 2013 8.300 8.460 8.220 8.460 0 +0.18(+2.17%)
Aug 22, 2013 8.030 8.460 8.030 8.280 611,128 +0.32(+4.02%)
Aug 21, 2013 8.200 8.250 7.950 7.960 0 -0.30(-3.63%)
Aug 20, 2013 8.330 8.414 8.180 8.260 819,412 -0.08(-0.96%)
Aug 19, 2013 8.690 8.700 8.280 8.340 984,657 -0.42(-4.79%)
Aug 16, 2013 8.820 8.890 8.610 8.760 0 -0.06(-0.68%)
Aug 15, 2013 8.530 8.850 8.400 8.820 939,982 +0.16(+1.85%)
Aug 14, 2013 8.660 8.890 8.620 8.660 0 -0.01(-0.12%)
Aug 13, 2013 8.700 8.750 8.610 8.670 531,275 -0.03(-0.34%)
Aug 12, 2013 8.510 8.960 8.370 8.700 713,649 +0.09(+1.05%)
Aug 09, 2013 8.170 8.760 8.170 8.610 1,017,651 +0.45(+5.51%)
Aug 08, 2013 7.800 8.250 7.800 8.160 864,538 +0.40(+5.15%)
Aug 07, 2013 8.000 8.050 7.750 7.760 1,179,850 -0.29(-3.60%)
Aug 06, 2013 8.240 8.390 7.985 8.050 1,033,252 -0.26(-3.13%)
Aug 05, 2013 8.330 8.400 8.220 8.310 756,566 -0.07(-0.84%)
Aug 02, 2013 8.390 8.510 8.270 8.380 988,880 -0.06(-0.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here